邦德股份 (838171) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	16.990	17.450	0.320	1.87%	16.720	17.540	14662	2525	2.82%
2025-04-02	17.050	17.130	0.020	0.12%	17.050	17.500	8506	1469	1.63%
2025-04-01	17.240	17.110	0.160	0.94%	16.970	17.370	11273	1934	2.17%
2025-03-31	17.500	16.950	-0.320	-1.85%	16.480	17.500	16839	2837	3.24%
2025-03-28	18.110	17.270	-0.980	-5.37%	17.240	18.230	20185	3565	3.88%
2025-03-27	18.400	18.250	-0.230	-1.24%	18.020	18.660	14203	2615	2.73%
2025-03-26	18.350	18.480	0.100	0.54%	18.150	18.680	14150	2609	2.72%
2025-03-25	17.780	18.380	0.590	3.32%	17.630	18.580	20861	3788	4.01%
2025-03-24	17.650	17.790	0.230	1.31%	16.900	17.890	19394	3382	3.73%
2025-03-21	18.400	17.560	-0.990	-5.34%	17.320	18.410	32305	5739	6.21%
2025-03-20	20.200	18.550	-1.450	-7.25%	18.530	20.470	33534	6461	6.44%
2025-03-19	21.220	20.000	-1.400	-6.54%	19.910	21.290	29624	6120	5.69%
2025-03-18	21.780	21.400	-0.360	-1.65%	20.800	21.830	34293	7281	6.59%
2025-03-17	20.200	21.760	1.560	7.72%	19.780	22.000	49808	10534	9.57%
2025-03-14	19.990	20.200	0.290	1.46%	19.500	20.900	35875	7176	6.89%
2025-03-13	19.420	19.910	0.310	1.58%	18.810	19.990	36116	7064	6.94%
2025-03-12	19.990	19.600	-0.160	-0.81%	19.440	20.280	25425	5018	4.89%
2025-03-11	19.380	19.760	0.110	0.56%	19.070	19.970	32133	6275	6.18%
2025-03-10	18.490	19.650	1.240	6.74%	18.230	19.910	44555	8539	8.56%
2025-03-07	18.210	18.410	0.210	1.15%	18.000	18.940	30312	5614	5.83%
2025-03-06	18.780	18.200	-0.610	-3.24%	18.080	18.980	24874	4570	4.78%
2025-03-05	18.360	18.810	0.180	0.97%	18.360	19.080	30645	5745	5.89%
2025-03-04	17.700	18.630	0.730	4.08%	17.590	18.630	27547	5018	5.29%
2025-03-03	17.330	17.900	0.820	4.80%	16.720	17.900	21163	3684	4.07%
2025-02-28	17.550	17.080	-0.660	-3.72%	16.700	18.250	24252	4241	4.66%
2025-02-27	17.660	17.740	0.000	0.00%	17.110	17.930	21573	3788	4.15%
2025-02-26	17.800	17.740	0.180	1.03%	17.480	18.400	28230	5061	5.43%
2025-02-25	17.000	17.560	0.280	1.62%	16.780	18.000	24934	4336	4.79%
2025-02-24	18.150	17.280	-0.410	-2.32%	17.010	18.860	42158	7588	8.10%
2025-02-21	16.550	17.690	1.130	6.82%	16.160	17.730	33019	5616	6.35%
2025-02-20	16.190	16.560	0.600	3.76%	15.750	16.680	26692	4343	5.13%
2025-02-19	15.400	15.960	0.680	4.45%	15.010	16.040	16418	2580	3.16%
2025-02-18	15.900	15.280	-0.550	-3.47%	15.120	15.940	13371	2080	2.57%
2025-02-17	15.580	15.830	0.250	1.60%	15.510	16.080	13507	2138	2.60%
2025-02-14	15.660	15.580	-0.200	-1.27%	15.500	15.880	14060	2201	2.70%
2025-02-13	16.200	15.780	-0.360	-2.23%	15.770	16.760	23446	3813	4.51%
2025-02-12	16.010	16.140	0.040	0.25%	15.800	16.170	21067	3372	4.05%
2025-02-11	15.980	16.100	0.380	2.42%	15.610	16.300	32627	5214	6.27%
2025-02-10	15.670	15.720	0.200	1.29%	15.270	15.770	24062	3717	4.62%
2025-02-07	15.100	15.520	0.590	3.95%	14.960	15.950	34218	5298	6.58%
2025-02-06	14.240	14.930	0.690	4.85%	14.100	14.950	15551	2266	2.99%
2025-02-05	14.480	14.240	-0.100	-0.70%	14.210	14.540	4879	698	0.94%
2025-01-27	14.590	14.340	-0.060	-0.42%	14.230	14.640	5734	823	1.10%
2025-01-24	14.280	14.400	0.180	1.27%	14.100	14.470	7014	1006	1.35%
2025-01-23	14.540	14.220	-0.090	-0.63%	14.220	14.820	9951	1450	1.91%
2025-01-22	14.810	14.310	-0.570	-3.83%	14.300	14.930	11110	1610	2.14%
2025-01-21	15.050	14.880	0.020	0.13%	14.650	15.100	7999	1188	1.54%
2025-01-20	14.990	14.860	0.030	0.20%	14.810	15.200	9028	1350	1.74%
2025-01-17	14.970	14.830	-0.250	-1.66%	14.770	15.100	11223	1672	2.16%
2025-01-16	15.250	15.080	-0.010	-0.07%	14.890	15.650	15928	2427	3.06%
2025-01-15	15.040	15.090	-0.030	-0.20%	14.910	15.790	24681	3785	4.74%
2025-01-14	14.040	15.120	1.210	8.70%	13.930	15.180	20700	3039	3.98%
2025-01-13	14.050	13.910	-0.240	-1.70%	13.640	14.280	9173	1280	1.76%
2025-01-10	15.080	14.150	-0.920	-6.10%	14.150	15.200	15006	2223	2.88%
2025-01-09	14.860	15.070	0.320	2.17%	14.620	15.280	18443	2771	3.54%
2025-01-08	14.510	14.750	0.240	1.65%	13.950	14.800	17830	2577	3.43%
2025-01-07	14.380	14.510	0.080	0.55%	13.810	14.650	14455	2056	2.78%
2025-01-06	14.820	14.430	-0.360	-2.43%	14.200	14.880	13766	1995	2.65%
2025-01-03	14.340	14.790	0.580	4.08%	14.070	14.790	18815	2735	3.62%
2025-01-02	14.380	14.210	0.010	0.07%	14.030	14.650	11390	1632	2.19%
2024-12-31	14.280	14.200	0.060	0.42%	14.100	14.710	13093	1889	2.52%
2024-12-30	14.860	14.140	-0.690	-4.65%	14.030	14.860	15274	2191	2.94%
2024-12-27	14.880	14.830	0.020	0.14%	14.680	15.120	9935	1482	1.91%
2024-12-26	14.880	14.810	-0.090	-0.60%	14.810	15.190	11998	1802	2.31%